KissMeData/025750/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1080	-5	5	-0.46	244566203	227094	55.12	1080	1085	1071	1410	760	1085	1076.93	3.17	0	52674	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	870	-18.00	0.57	12	0.28	-60.00	1903.00	1500	20220819	-28.00	983	20221013	9.87	1345	-19.70	20230117	993	8.76	20230103	1500	-28.00	20220819	983	9.87	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
3	20230630	150338	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1080	-5	5	-0.46	236137641	219279	53.23	1080	1085	1071	1410	760	1085	1076.88	3.17	0	52084	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	870	-18.00	0.57	12	0.27	-60.00	1903.00	1500	20220819	-28.00	983	20221013	9.87	1345	-19.70	20230117	993	8.76	20230103	1500	-28.00	20220819	983	9.87	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
4	20230630	140337	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1079	-6	5	-0.55	197956230	183866	44.63	1080	1085	1071	1410	760	1085	1076.63	3.17	0	43676	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	869	-17.98	0.57	12	0.23	-60.00	1903.00	1500	20220819	-28.07	983	20221013	9.77	1345	-19.78	20230117	993	8.66	20230103	1500	-28.07	20220819	983	9.77	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
5	20230630	130338	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1082	-3	5	-0.28	187760685	174435	42.34	1080	1085	1071	1410	760	1085	1076.39	3.17	0	42939	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	872	-18.03	0.57	12	0.22	-60.00	1903.00	1500	20220819	-27.87	983	20221013	10.07	1345	-19.55	20230117	993	8.96	20230103	1500	-27.87	20220819	983	10.07	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
6	20230630	120335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1078	-7	5	-0.65	147847393	137441	33.36	1080	1085	1071	1410	760	1085	1075.72	3.17	0	45031	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	868	-17.97	0.57	12	0.17	-60.00	1903.00	1500	20220819	-28.13	983	20221013	9.66	1345	-19.85	20230117	993	8.56	20230103	1500	-28.13	20220819	983	9.66	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
7	20230630	110337	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1081	-4	5	-0.37	138850573	129110	31.34	1080	1085	1071	1410	760	1085	1075.44	3.17	0	42065	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	871	-18.02	0.57	12	0.16	-60.00	1903.00	1500	20220819	-27.93	983	20221013	9.97	1345	-19.63	20230117	993	8.86	20230103	1500	-27.93	20220819	983	9.97	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
8	20230630	100337	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1076	-9	5	-0.83	101078345	94058	22.83	1080	1085	1071	1410	760	1085	1074.64	3.17	0	21139	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	867	-17.93	0.57	12	0.12	-60.00	1903.00	1500	20220819	-28.27	983	20221013	9.46	1345	-20.00	20230117	993	8.36	20230103	1500	-28.27	20220819	983	9.46	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
9	20230630	090337	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1084	-1	5	-0.09	2943603	2717	0.66	1080	1085	1080	1410	760	1085	1083.40	3.17	0	-1260	1119	1101	1089	1071	1059	1096	1066	838	325	1000	730	1	1	80565149	873	-18.07	0.57	12	0.00	-60.00	1903.00	1500	20220819	-27.73	983	20221013	10.27	1345	-19.41	20230117	993	9.16	20230103	1500	-27.73	20220819	983	10.27	20221013	4.24	N	025750	1000	837 억	2549977	N	N	6	N	N
10	20230629	160337	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1085	-21	5	-1.90	446899209	411884	226.79	1107	1107	1077	1437	775	1106	1085.01	3.27	0	-74200	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	874	-18.08	0.57	12	0.51	-60.00	1903.00	1500	20220819	-27.67	983	20221013	10.38	1345	-19.33	20230117	993	9.26	20230103	1500	-27.67	20220819	983	10.38	20221013	4.26	N	025750	1000	837 억	2636373	N	N	6	N	N
11	20230629	150335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1084	-22	5	-1.99	424213660	390923	215.25	1107	1107	1077	1437	775	1106	1085.16	3.27	0	-68283	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	873	-18.07	0.57	12	0.49	-60.00	1903.00	1500	20220819	-27.73	983	20221013	10.27	1345	-19.41	20230117	993	9.16	20230103	1500	-27.73	20220819	983	10.27	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
12	20230629	140334	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1080	-26	5	-2.35	337593279	310636	171.04	1107	1107	1077	1437	775	1106	1086.78	3.27	0	-58284	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	870	-18.00	0.57	12	0.39	-60.00	1903.00	1500	20220819	-28.00	983	20221013	9.87	1345	-19.70	20230117	993	8.76	20230103	1500	-28.00	20220819	983	9.87	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
13	20230629	130335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1079	-27	5	-2.44	309642313	284708	156.76	1107	1107	1078	1437	775	1106	1087.58	3.27	0	-46558	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	869	-17.98	0.57	12	0.35	-60.00	1903.00	1500	20220819	-28.07	983	20221013	9.77	1345	-19.78	20230117	993	8.66	20230103	1500	-28.07	20220819	983	9.77	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
14	20230629	120335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1089	-17	5	-1.54	191204158	175112	96.42	1107	1107	1078	1437	775	1106	1091.90	3.27	0	-43318	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	877	-18.15	0.57	12	0.22	-60.00	1903.00	1500	20220819	-27.40	983	20221013	10.78	1345	-19.03	20230117	993	9.67	20230103	1500	-27.40	20220819	983	10.78	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
15	20230629	110335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1083	-23	5	-2.08	127924933	116555	64.18	1107	1107	1083	1437	775	1106	1097.55	3.27	0	-47733	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	873	-18.05	0.57	12	0.14	-60.00	1903.00	1500	20220819	-27.80	983	20221013	10.17	1345	-19.48	20230117	993	9.06	20230103	1500	-27.80	20220819	983	10.17	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
16	20230629	100336	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1102	-4	5	-0.36	48409611	43953	24.20	1107	1107	1099	1437	775	1106	1101.39	3.27	0	-17465	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	888	-18.37	0.58	12	0.05	-60.00	1903.00	1500	20220819	-26.53	983	20221013	12.11	1345	-18.07	20230117	993	10.98	20230103	1500	-26.53	20220819	983	12.11	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
17	20230629	090335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	1	2	0.09	4164981	3765	2.07	1107	1107	1106	1437	775	1106	1106.24	3.27	0	-2873	1117	1111	1106	1100	1095	1111	1100	838	331	1000	750	1	1	80565149	892	-18.45	0.58	12	0.00	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.26	N	025750	1000	837 억	2636373	N	N	1	N	N
18	20230628	160332	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	0	3	0.00	196766596	178184	75.34	1106	1112	1101	1437	775	1106	1104.26	3.28	0	-6641	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	891	-18.43	0.58	12	0.22	-60.00	1903.00	1500	20220819	-26.27	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1500	-26.27	20220819	983	12.51	20221013	4.27	N	025750	1000	837 억	2638611	N	N	1	N	N
19	20230628	150334	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1103	-3	5	-0.27	168587738	152667	64.55	1106	1112	1101	1437	775	1106	1104.28	3.28	0	-3934	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	889	-18.38	0.58	12	0.19	-60.00	1903.00	1500	20220819	-26.47	983	20221013	12.21	1345	-17.99	20230117	993	11.08	20230103	1500	-26.47	20220819	983	12.21	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
20	20230628	140332	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	0	3	0.00	149468907	135358	57.23	1106	1112	1101	1437	775	1106	1104.25	3.28	0	-884	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	891	-18.43	0.58	12	0.17	-60.00	1903.00	1500	20220819	-26.27	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1500	-26.27	20220819	983	12.51	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
21	20230628	130333	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-2	5	-0.18	132151040	119668	50.60	1106	1112	1101	1437	775	1106	1104.31	3.28	0	-482	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	889	-18.40	0.58	12	0.15	-60.00	1903.00	1500	20220819	-26.40	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
22	20230628	120304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1103	-3	5	-0.27	121115081	109674	46.37	1106	1112	1101	1437	775	1106	1104.32	3.28	0	2383	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	889	-18.38	0.58	12	0.14	-60.00	1903.00	1500	20220819	-26.47	983	20221013	12.21	1345	-17.99	20230117	993	11.08	20230103	1500	-26.47	20220819	983	12.21	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
23	20230628	110335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-2	5	-0.18	82052568	74284	31.41	1106	1112	1101	1437	775	1106	1104.58	3.28	0	9143	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	889	-18.40	0.58	12	0.09	-60.00	1903.00	1500	20220819	-26.40	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
24	20230628	100334	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	-1	5	-0.09	55828246	50599	21.39	1106	1108	1101	1437	775	1106	1103.35	3.28	0	9670	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	890	-18.42	0.58	12	0.06	-60.00	1903.00	1500	20220819	-26.33	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
25	20230628	090333	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	-1	5	-0.09	1999642	1809	0.76	1106	1106	1103	1437	775	1106	1105.39	3.28	0	109	1117	1111	1104	1098	1091	1112	1099	838	331	1000	750	1	1	80565149	890	-18.42	0.58	12	0.00	-60.00	1903.00	1500	20220819	-26.33	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	4.27	N	025750	1000	837 억	2638611	N	N	4	N	N
26	20230627	160334	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	6	2	0.55	258174857	234486	87.64	1106	1110	1097	1430	770	1100	1101.02	3.23	0	39435	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	891	-18.43	0.58	12	0.29	-60.00	1903.00	1500	20220819	-26.27	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1500	-26.27	20220819	983	12.51	20221013	4.15	N	025750	1000	837 억	2599204	N	N	4	N	N
27	20230627	150336	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1101	1	2	0.09	235447141	213874	79.93	1106	1110	1097	1430	770	1100	1100.87	3.23	0	38198	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	887	-18.35	0.58	12	0.27	-60.00	1903.00	1500	20220819	-26.60	983	20221013	12.00	1345	-18.14	20230117	993	10.88	20230103	1500	-26.60	20220819	983	12.00	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
28	20230627	140338	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1100	0	3	0.00	167167993	151735	56.71	1106	1110	1097	1430	770	1100	1101.71	3.23	0	29538	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	886	-18.33	0.58	12	0.19	-60.00	1903.00	1500	20220819	-26.67	983	20221013	11.90	1345	-18.22	20230117	993	10.78	20230103	1500	-26.67	20220819	983	11.90	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
29	20230627	130338	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	5	2	0.45	137733986	124954	46.70	1106	1110	1097	1430	770	1100	1102.28	3.23	0	28482	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	890	-18.42	0.58	12	0.16	-60.00	1903.00	1500	20220819	-26.33	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
30	20230627	120340	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	5	2	0.45	118901951	107884	40.32	1106	1110	1097	1430	770	1100	1102.13	3.23	0	27613	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	890	-18.42	0.58	12	0.13	-60.00	1903.00	1500	20220819	-26.33	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
31	20230627	110339	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	5	2	0.45	89132457	80970	30.26	1106	1106	1097	1430	770	1100	1100.81	3.23	0	22615	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	890	-18.42	0.58	12	0.10	-60.00	1903.00	1500	20220819	-26.33	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
32	20230627	100332	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1102	2	2	0.18	48215311	43824	16.38	1106	1106	1097	1430	770	1100	1100.20	3.23	0	805	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	888	-18.37	0.58	12	0.05	-60.00	1903.00	1500	20220819	-26.53	983	20221013	12.11	1345	-18.07	20230117	993	10.98	20230103	1500	-26.53	20220819	983	12.11	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
33	20230627	090334	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1103	3	2	0.27	1688655	1527	0.57	1106	1106	1101	1430	770	1100	1105.86	3.23	0	-29	1129	1114	1105	1090	1081	1110	1086	838	330	1000	740	1	1	80565149	889	-18.38	0.58	12	0.00	-60.00	1903.00	1500	20220819	-26.47	983	20221013	12.21	1345	-17.99	20230117	993	11.08	20230103	1500	-26.47	20220819	983	12.21	20221013	4.15	N	025750	1000	837 억	2599204	N	N	27	N	N
34	20230626	160333	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1100	-7	5	-0.63	289979544	262689	27.36	1120	1120	1096	1439	775	1107	1103.92	3.19	0	31192	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	886	-18.33	0.58	12	0.33	-60.00	1903.00	1500	20220819	-26.67	983	20221013	11.90	1345	-18.22	20230117	993	10.78	20230103	1500	-26.67	20220819	983	11.90	20221013	4.13	N	025750	1000	837 억	2572702	N	N	27	N	N
35	20230626	150335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-3	5	-0.27	242954129	219920	22.90	1120	1120	1096	1439	775	1107	1104.74	3.19	0	26447	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	889	-18.40	0.58	12	0.27	-60.00	1903.00	1500	20220819	-26.40	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
36	20230626	140335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	0	3	0.00	194800742	176240	18.35	1120	1120	1096	1439	775	1107	1105.32	3.19	0	12594	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	892	-18.45	0.58	12	0.22	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
37	20230626	130335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1109	2	2	0.18	184442874	166878	17.38	1120	1120	1096	1439	775	1107	1105.26	3.19	0	11266	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	893	-18.48	0.58	12	0.21	-60.00	1903.00	1500	20220819	-26.07	983	20221013	12.82	1345	-17.55	20230117	993	11.68	20230103	1500	-26.07	20220819	983	12.82	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
38	20230626	120332	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1109	2	2	0.18	155644884	140880	14.67	1120	1120	1096	1439	775	1107	1104.80	3.19	0	2173	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	893	-18.48	0.58	12	0.17	-60.00	1903.00	1500	20220819	-26.07	983	20221013	12.82	1345	-17.55	20230117	993	11.68	20230103	1500	-26.07	20220819	983	12.82	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
39	20230626	110331	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	0	3	0.00	122081434	110573	11.51	1120	1120	1096	1439	775	1107	1104.08	3.19	0	-4014	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	892	-18.45	0.58	12	0.14	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
40	20230626	100333	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	0	3	0.00	84179101	76282	7.94	1120	1120	1096	1439	775	1107	1103.53	3.19	0	-10403	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	892	-18.45	0.58	12	0.09	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
41	20230626	090333	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	0	3	0.00	7373299	6607	0.69	1120	1120	1106	1439	775	1107	1115.98	3.19	0	-89	1165	1135	1118	1088	1071	1127	1080	838	332	1000	750	1	1	80565149	892	-18.45	0.58	12	0.01	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.13	N	025750	1000	837 억	2572702	N	N	124	N	N
42	20230623	160530	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	-13	5	-1.16	1071568559	955206	66.67	1146	1148	1101	1456	784	1120	1121.90	3.30	0	-83781	1171	1145	1121	1095	1071	1158	1108	838	336	1000	760	1	1	80565149	892	-18.45	0.58	12	1.19	-60.00	1903.00	1500	20220819	-26.20	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1500	-26.20	20220819	983	12.61	20221013	4.08	N	025750	1000	837 억	2659582	N	N	124	N	N
43	20230623	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1119	-1	5	-0.09	991072286	882793	61.62	1146	1148	1101	1456	784	1120	1122.66	3.30	0	-87022	1171	1145	1121	1095	1071	1158	1108	838	336	1000	760	1	1	80565149	902	-18.65	0.59	12	1.10	-60.00	1903.00	1500	20220819	-25.40	983	20221013	13.84	1345	-16.80	20230117	993	12.69	20230103	1500	-25.40	20220819	983	13.84	20221013	4.08	N	025750	1000	837 억	2659582	N	N	31	N	N
44	20230622	160819	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1120	14	2	1.27	1228525909	1091644	475.73	1101	1147	1097	1437	775	1106	1125.39	3.37	0	-73434	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	902	-18.67	0.59	12	1.35	-60.00	1903.00	1500	20220819	-25.33	983	20221013	13.94	1345	-16.73	20230117	993	12.79	20230103	1500	-25.33	20220819	983	13.94	20221013	3.96	N	025750	1000	837 억	2714076	N	N	31	N	N
45	20230622	150454	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1124	18	2	1.63	1190496432	1057718	460.95	1101	1147	1097	1437	775	1106	1125.53	3.37	0	-73762	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	906	-18.73	0.59	12	1.31	-60.00	1903.00	1500	20220819	-25.07	983	20221013	14.34	1345	-16.43	20230117	993	13.19	20230103	1500	-25.07	20220819	983	14.34	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
46	20230622	140846	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1122	16	2	1.45	1091155514	969105	422.33	1101	1147	1097	1437	775	1106	1125.94	3.37	0	-72847	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	904	-18.70	0.59	12	1.20	-60.00	1903.00	1500	20220819	-25.20	983	20221013	14.14	1345	-16.58	20230117	993	12.99	20230103	1500	-25.20	20220819	983	14.14	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
47	20230622	130709	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1120	14	2	1.27	1034438476	918455	400.26	1101	1147	1097	1437	775	1106	1126.28	3.37	0	-72147	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	902	-18.67	0.59	12	1.14	-60.00	1903.00	1500	20220819	-25.33	983	20221013	13.94	1345	-16.73	20230117	993	12.79	20230103	1500	-25.33	20220819	983	13.94	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
48	20230622	121007	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1124	18	2	1.63	994710221	882988	384.80	1101	1147	1097	1437	775	1106	1126.53	3.37	0	-71098	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	906	-18.73	0.59	12	1.10	-60.00	1903.00	1500	20220819	-25.07	983	20221013	14.34	1345	-16.43	20230117	993	13.19	20230103	1500	-25.07	20220819	983	14.34	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
49	20230622	110504	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1119	13	2	1.18	935726382	830372	361.87	1101	1147	1097	1437	775	1106	1126.88	3.37	0	-60837	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	902	-18.65	0.59	12	1.03	-60.00	1903.00	1500	20220819	-25.40	983	20221013	13.84	1345	-16.80	20230117	993	12.69	20230103	1500	-25.40	20220819	983	13.84	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
50	20230622	100906	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1127	21	2	1.90	806769042	715263	311.71	1101	1147	1097	1437	775	1106	1127.93	3.37	0	-45452	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	908	-18.78	0.59	12	0.89	-60.00	1903.00	1500	20220819	-24.87	983	20221013	14.65	1345	-16.21	20230117	993	13.49	20230103	1500	-24.87	20220819	983	14.65	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
51	20230622	090653	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-2	5	-0.18	19130573	17415	7.59	1101	1105	1097	1437	775	1106	1098.51	3.37	0	-2112	1122	1114	1105	1097	1088	1109	1092	838	331	1000	750	1	1	80565149	889	-18.40	0.58	12	0.02	-60.00	1903.00	1500	20220819	-26.40	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	3.96	N	025750	1000	837 억	2714076	N	N	1309	N	N
52	20230621	160110	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	-4	5	-0.36	244856992	222029	61.59	1110	1113	1096	1443	777	1110	1102.79	3.36	0	29428	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	891	-18.43	0.58	12	0.28	-60.00	1903.00	1505	20220620	-26.51	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1500	-26.27	20220819	983	12.51	20221013	3.86	N	025750	1000	837 억	2704759	N	N	1309	N	N
53	20230621	150814	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1103	-7	5	-0.63	224740928	203828	56.54	1110	1113	1096	1443	777	1110	1102.60	3.36	0	29483	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	889	-18.38	0.58	12	0.25	-60.00	1903.00	1505	20220620	-26.71	983	20221013	12.21	1345	-17.99	20230117	993	11.08	20230103	1500	-26.47	20220819	983	12.21	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
54	20230621	140453	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	-5	5	-0.45	203521738	184595	51.20	1110	1113	1096	1443	777	1110	1102.53	3.36	0	30667	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	890	-18.42	0.58	12	0.23	-60.00	1903.00	1505	20220620	-26.58	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
55	20230621	130919	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-6	5	-0.54	174646203	158439	43.95	1110	1113	1096	1443	777	1110	1102.29	3.36	0	27048	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	889	-18.40	0.58	12	0.20	-60.00	1903.00	1505	20220620	-26.64	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
56	20230621	120659	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	-5	5	-0.45	153901100	139660	38.74	1110	1113	1096	1443	777	1110	1101.97	3.36	0	19747	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	890	-18.42	0.58	12	0.17	-60.00	1903.00	1505	20220620	-26.58	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1500	-26.33	20220819	983	12.41	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
57	20230621	110824	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-6	5	-0.54	131793542	119618	33.18	1110	1113	1096	1443	777	1110	1101.79	3.36	0	12021	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	889	-18.40	0.58	12	0.15	-60.00	1903.00	1505	20220620	-26.64	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
58	20230621	100119	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1104	-6	5	-0.54	40138931	36289	10.07	1110	1113	1102	1443	777	1110	1106.09	3.36	0	-6652	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	889	-18.40	0.58	12	0.05	-60.00	1903.00	1505	20220620	-26.64	983	20221013	12.31	1345	-17.92	20230117	993	11.18	20230103	1500	-26.40	20220819	983	12.31	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
59	20230621	090823	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1111	1	2	0.09	8809513	7935	2.20	1110	1111	1108	1443	777	1110	1110.21	3.36	0	-1647	1126	1117	1106	1097	1086	1112	1092	838	333	1000	750	1	1	80565149	895	-18.52	0.58	12	0.01	-60.00	1903.00	1505	20220620	-26.18	983	20221013	13.02	1345	-17.40	20230117	993	11.88	20230103	1500	-25.93	20220819	983	13.02	20221013	3.86	N	025750	1000	837 억	2704759	N	N	27	N	N
60	20230620	160115	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1110	4	2	0.36	396745468	358483	86.17	1111	1115	1095	1437	775	1106	1106.73	3.36	0	3176	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	894	-18.50	0.58	12	0.44	-60.00	1903.00	1505	20220620	-26.25	983	20221013	12.92	1345	-17.47	20230117	993	11.78	20230103	1505	-26.25	20220620	983	12.92	20221013	3.89	N	025750	1000	837 억	2703090	N	N	27	N	N
61	20230620	150339	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	0	3	0.00	368156995	332700	79.97	1111	1115	1095	1437	775	1106	1106.57	3.36	0	5924	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	891	-18.43	0.58	12	0.41	-60.00	1903.00	1505	20220620	-26.51	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1505	-26.51	20220620	983	12.51	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
62	20230620	140217	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1108	2	2	0.18	336516675	304052	73.09	1111	1115	1095	1437	775	1106	1106.77	3.36	0	9297	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	893	-18.47	0.58	12	0.38	-60.00	1903.00	1505	20220620	-26.38	983	20221013	12.72	1345	-17.62	20230117	993	11.58	20230103	1505	-26.38	20220620	983	12.72	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
63	20230620	130614	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1105	-1	5	-0.09	316401285	285883	68.72	1111	1115	1095	1437	775	1106	1106.75	3.36	0	10252	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	890	-18.42	0.58	12	0.35	-60.00	1903.00	1505	20220620	-26.58	983	20221013	12.41	1345	-17.84	20230117	993	11.28	20230103	1505	-26.58	20220620	983	12.41	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
64	20230620	120520	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	0	3	0.00	280141731	253093	60.84	1111	1115	1095	1437	775	1106	1106.87	3.36	0	15964	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	891	-18.43	0.58	12	0.31	-60.00	1903.00	1505	20220620	-26.51	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1505	-26.51	20220620	983	12.51	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
65	20230620	110215	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1108	2	2	0.18	250116684	225927	54.31	1111	1115	1095	1437	775	1106	1107.07	3.36	0	19917	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	893	-18.47	0.58	12	0.28	-60.00	1903.00	1505	20220620	-26.38	983	20221013	12.72	1345	-17.62	20230117	993	11.58	20230103	1505	-26.38	20220620	983	12.72	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
66	20230620	100925	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	1	2	0.09	191940920	173402	41.68	1111	1115	1095	1437	775	1106	1106.91	3.36	0	20535	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	892	-18.45	0.58	12	0.22	-60.00	1903.00	1505	20220620	-26.45	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1505	-26.45	20220620	983	12.61	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
67	20230620	090157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	0	3	0.00	31332681	28249	6.79	1111	1111	1106	1437	775	1106	1109.18	3.36	0	2782	1130	1117	1095	1082	1060	1124	1089	838	331	1000	750	1	1	80565149	891	-18.43	0.58	12	0.04	-60.00	1903.00	1505	20220620	-26.51	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1505	-26.51	20220620	983	12.51	20221013	3.89	N	025750	1000	837 억	2703090	N	N	36	N	N
68	20230619	160834	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1106	22	2	2.03	434072705	396479	350.44	1082	1108	1073	1409	759	1084	1094.72	3.26	0	62760	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	891	-18.43	0.58	12	0.49	-60.00	1903.00	1520	20220616	-27.24	983	20221013	12.51	1345	-17.77	20230117	993	11.38	20230103	1505	-26.51	20220620	983	12.51	20221013	4.04	N	025750	1000	837 억	2625476	N	N	36	N	N
69	20230619	150949	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1107	23	2	2.12	394811228	360973	319.05	1082	1108	1073	1409	759	1084	1093.74	3.26	0	59449	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	892	-18.45	0.58	12	0.45	-60.00	1903.00	1520	20220616	-27.17	983	20221013	12.61	1345	-17.70	20230117	993	11.48	20230103	1505	-26.45	20220620	983	12.61	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
70	20230619	140822	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1102	18	2	1.66	294522085	270170	238.79	1082	1103	1073	1409	759	1084	1090.14	3.26	0	37674	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	888	-18.37	0.58	12	0.34	-60.00	1903.00	1520	20220616	-27.50	983	20221013	12.11	1345	-18.07	20230117	993	10.98	20230103	1505	-26.78	20220620	983	12.11	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
71	20230619	130420	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1101	17	2	1.57	259356185	238222	210.56	1082	1103	1073	1409	759	1084	1088.72	3.26	0	34711	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	887	-18.35	0.58	12	0.30	-60.00	1903.00	1520	20220616	-27.57	983	20221013	12.00	1345	-18.14	20230117	993	10.88	20230103	1505	-26.84	20220620	983	12.00	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
72	20230619	120451	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1096	12	2	1.11	208588800	191996	169.70	1082	1097	1073	1409	759	1084	1086.42	3.26	0	25995	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	883	-18.27	0.58	12	0.24	-60.00	1903.00	1520	20220616	-27.89	983	20221013	11.50	1345	-18.51	20230117	993	10.37	20230103	1505	-27.18	20220620	983	11.50	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
73	20230619	110558	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1090	6	2	0.55	145927220	134707	119.06	1082	1093	1073	1409	759	1084	1083.29	3.26	0	19164	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	878	-18.17	0.57	12	0.17	-60.00	1903.00	1520	20220616	-28.29	983	20221013	10.89	1345	-18.96	20230117	993	9.77	20230103	1505	-27.57	20220620	983	10.89	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
74	20230619	100650	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1088	4	2	0.37	87471780	81065	71.65	1082	1088	1073	1409	759	1084	1079.03	3.26	0	11368	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	877	-18.13	0.57	12	0.10	-60.00	1903.00	1520	20220616	-28.42	983	20221013	10.68	1345	-19.11	20230117	993	9.57	20230103	1505	-27.71	20220620	983	10.68	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
75	20230619	090211	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1082	-2	5	-0.18	2624424	2426	2.14	1082	1082	1080	1409	759	1084	1081.79	3.26	0	-370	1089	1086	1081	1078	1073	1088	1080	838	325	1000	730	1	1	80565149	872	-18.03	0.57	12	0.00	-60.00	1903.00	1520	20220616	-28.82	983	20221013	10.07	1345	-19.55	20230117	993	8.96	20230103	1505	-28.11	20220620	983	10.07	20221013	4.04	N	025750	1000	837 억	2625476	N	N	29	N	N
76	20230616	160947	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1084	10	2	0.93	121704545	112605	39.53	1079	1084	1076	1396	752	1074	1080.79	3.26	0	2238	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	873	-18.07	0.57	12	0.14	-60.00	1903.00	1520	20220616	-28.68	983	20221013	10.27	1345	-19.41	20230117	993	9.16	20230103	1520	-28.68	20220616	983	10.27	20221013	4.08	N	025750	1000	837 억	2623287	N	N	29	N	N
77	20230616	150217	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1082	8	2	0.74	108197369	100130	35.15	1079	1084	1076	1396	752	1074	1080.57	3.26	0	1446	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	872	-18.03	0.57	12	0.12	-60.00	1903.00	1520	20220616	-28.82	983	20221013	10.07	1345	-19.55	20230117	993	8.96	20230103	1520	-28.82	20220616	983	10.07	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
78	20230616	140916	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1083	9	2	0.84	90874386	84090	29.52	1079	1084	1076	1396	752	1074	1080.68	3.26	0	1563	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	873	-18.05	0.57	12	0.10	-60.00	1903.00	1520	20220616	-28.75	983	20221013	10.17	1345	-19.48	20230117	993	9.06	20230103	1520	-28.75	20220616	983	10.17	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
79	20230616	130503	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1083	9	2	0.84	68223012	63129	22.16	1079	1084	1076	1396	752	1074	1080.69	3.26	0	1960	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	873	-18.05	0.57	12	0.08	-60.00	1903.00	1520	20220616	-28.75	983	20221013	10.17	1345	-19.48	20230117	993	9.06	20230103	1520	-28.75	20220616	983	10.17	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
80	20230616	120914	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1082	8	2	0.74	43440410	40220	14.12	1079	1083	1076	1396	752	1074	1080.07	3.26	0	3137	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	872	-18.03	0.57	12	0.05	-60.00	1903.00	1520	20220616	-28.82	983	20221013	10.07	1345	-19.55	20230117	993	8.96	20230103	1520	-28.82	20220616	983	10.07	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
81	20230616	110609	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1078	4	2	0.37	32458507	30065	10.55	1079	1083	1076	1396	752	1074	1079.61	3.26	0	3535	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	868	-17.97	0.57	12	0.04	-60.00	1903.00	1520	20220616	-29.08	983	20221013	9.66	1345	-19.85	20230117	993	8.56	20230103	1520	-29.08	20220616	983	9.66	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
82	20230616	100226	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1082	8	2	0.74	20127528	18643	6.54	1079	1083	1076	1396	752	1074	1079.63	3.26	0	4493	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	872	-18.03	0.57	12	0.02	-60.00	1903.00	1520	20220616	-28.82	983	20221013	10.07	1345	-19.55	20230117	993	8.96	20230103	1520	-28.82	20220616	983	10.07	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
83	20230616	090655	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1076	2	2	0.19	3884762	3603	1.26	1079	1080	1076	1396	752	1074	1078.20	3.26	0	-362	1098	1085	1075	1062	1052	1081	1058	838	322	1000	730	1	1	80565149	867	-17.93	0.57	12	0.00	-60.00	1903.00	1520	20220616	-29.21	983	20221013	9.46	1345	-20.00	20230117	993	8.36	20230103	1520	-29.21	20220616	983	9.46	20221013	4.08	N	025750	1000	837 억	2623287	N	N	28	N	N
84	20230615	151033	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1074	0	3	0.00	286728431	266927	71.30	1082	1088	1065	1396	752	1074	1074.18	3.19	0	56358	1107	1090	1080	1063	1053	1085	1058	838	322	1000	730	1	1	80565149	865	-17.90	0.56	12	0.33	-60.00	1903.00	1520	20220614	-29.34	983	20221013	9.26	1345	-20.15	20230117	993	8.16	20230103	1520	-29.34	20220616	983	9.26	20221013	4.05	N	025750	1000	837 억	2567676	N	N	38	N	N
85	20230615	140932	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1077	3	2	0.28	259526589	241614	64.54	1082	1088	1065	1396	752	1074	1074.14	3.19	0	64161	1107	1090	1080	1063	1053	1085	1058	838	322	1000	730	1	1	80565149	868	-17.95	0.57	12	0.30	-60.00	1903.00	1520	20220614	-29.14	983	20221013	9.56	1345	-19.93	20230117	993	8.46	20230103	1520	-29.14	20220616	983	9.56	20221013	4.05	N	025750	1000	837 억	2567676	N	N	38	N	N
86	20230615	130218	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1080	6	2	0.56	240635148	224050	59.85	1082	1088	1065	1396	752	1074	1074.02	3.19	0	68182	1107	1090	1080	1063	1053	1085	1058	838	322	1000	730	1	1	80565149	870	-18.00	0.57	12	0.28	-60.00	1903.00	1520	20220614	-28.95	983	20221013	9.87	1345	-19.70	20230117	993	8.76	20230103	1520	-28.95	20220616	983	9.87	20221013	4.05	N	025750	1000	837 억	2567676	N	N	38	N	N
87	20230615	120653	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1078	4	2	0.37	238596412	222159	59.34	1082	1088	1065	1396	752	1074	1073.99	3.19	0	68456	1107	1090	1080	1063	1053	1085	1058	838	322	1000	730	1	1	80565149	868	-17.97	0.57	12	0.28	-60.00	1903.00	1520	20220614	-29.08	983	20221013	9.66	1345	-19.85	20230117	993	8.56	20230103	1520	-29.08	20220616	983	9.66	20221013	4.05	N	025750	1000	837 억	2567676	N	N	38	N	N
88	20230615	110646	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1072	-2	5	-0.19	104909900	97231	25.97	1082	1088	1069	1396	752	1074	1078.98	3.19	0	2090	1107	1090	1080	1063	1053	1085	1058	838	322	1000	730	1	1	80565149	864	-17.87	0.56	12	0.12	-60.00	1903.00	1520	20220614	-29.47	983	20221013	9.05	1345	-20.30	20230117	993	7.96	20230103	1520	-29.47	20220616	983	9.05	20221013	4.05	N	025750	1000	837 억	2567676	N	N	38	N	N
89	20230611	184804	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	1132	67	2	6.29	2797176046	2502030	1384.22	1070	1141	1070	1384	746	1065	1112.01	3.24	113687	92948	1081	1073	1069	1061	1057	1071	1059	838	319	1000	720	1	1	80565149	912	-18.87	0.59	12	3.11	-60.00	1903.00	1780	20220609	-36.40	983	20221013	15.16	1345	-15.84	20230117	993	14.00	20230103	1780	-36.40	20220609	983	15.16	20221013	4.22	N	025750	1000	837 억	2607980	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History